642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193900,593473410,690,690,690,690,16088
|
|
20230616,193800,593473410,690,690,690,690,0
|
|
20230616,193700,593473410,690,690,690,690,0
|
|
20230616,193600,593473410,690,690,690,690,0
|
|
20230616,193500,593473410,690,690,690,690,0
|
|
20230616,193400,593473410,690,690,690,690,0
|
|
20230616,193300,593473410,690,690,690,690,0
|
|
20230616,193200,593473410,690,690,690,690,0
|
|
20230616,193100,593473410,690,690,690,690,0
|
|
20230616,193000,593473410,690,690,690,690,0
|
|
20230616,192900,593473410,690,690,690,690,0
|
|
20230616,192800,593473410,690,690,690,690,0
|
|
20230616,192700,593473410,690,690,690,690,0
|
|
20230616,192600,593473410,690,690,690,690,0
|
|
20230616,192500,593473410,690,690,690,690,0
|
|
20230616,192400,593473410,690,690,690,690,0
|
|
20230616,192300,593473410,690,690,690,690,0
|
|
20230616,192200,593473410,690,690,690,690,0
|
|
20230616,192100,593473410,690,690,690,690,0
|
|
20230616,192000,593473410,690,690,690,690,0
|
|
20230616,191900,593473410,690,690,690,690,0
|
|
20230616,191800,593473410,690,690,690,690,0
|
|
20230616,191700,593473410,690,690,690,690,0
|
|
20230616,191600,593473410,690,690,690,690,0
|
|
20230616,191500,593473410,690,690,690,690,0
|
|
20230616,191400,593473410,690,690,690,690,0
|
|
20230616,191300,593473410,690,690,690,690,0
|
|
20230616,191200,593473410,690,690,690,690,0
|
|
20230616,191100,593473410,690,690,690,690,0
|
|
20230616,191000,593473410,690,690,690,690,0
|
|
20230616,190900,593473410,690,690,690,690,16088
|
|
20230616,190800,593473410,690,690,690,690,0
|
|
20230616,190700,593473410,690,690,690,690,0
|
|
20230616,190600,593473410,690,690,690,690,0
|
|
20230616,190500,593473410,690,690,690,690,0
|
|
20230616,190400,593473410,690,690,690,690,0
|
|
20230616,190300,593473410,690,690,690,690,0
|
|
20230616,190200,593473410,690,690,690,690,0
|
|
20230616,190100,593473410,690,690,690,690,0
|
|
20230616,190000,593473410,690,690,690,690,0
|
|
20230616,185900,593473410,690,690,690,690,0
|
|
20230616,185800,593473410,690,690,690,690,0
|
|
20230616,185700,593473410,690,690,690,690,0
|
|
20230616,185600,593473410,690,690,690,690,0
|
|
20230616,185500,593473410,690,690,690,690,0
|
|
20230616,185400,593473410,690,690,690,690,0
|
|
20230616,185300,593473410,690,690,690,690,0
|
|
20230616,185200,593473410,690,690,690,690,0
|
|
20230616,185100,593473410,690,690,690,690,0
|
|
20230616,185000,593473410,690,690,690,690,0
|
|
20230616,184900,593473410,690,690,690,690,0
|
|
20230616,184800,593473410,690,690,690,690,0
|
|
20230616,184700,593473410,690,690,690,690,0
|
|
20230616,184600,593473410,690,690,690,690,0
|
|
20230616,184500,593473410,690,690,690,690,0
|
|
20230616,184400,593473410,690,690,690,690,0
|
|
20230616,184300,593473410,690,690,690,690,0
|
|
20230616,184200,593473410,690,690,690,690,0
|
|
20230616,184100,593473410,690,690,690,690,0
|
|
20230616,184000,593473410,690,690,690,690,0
|
|
20230616,183900,593473410,690,690,690,690,16088
|
|
20230616,183800,593473410,690,690,690,690,0
|
|
20230616,183700,593473410,690,690,690,690,0
|
|
20230616,183600,593473410,690,690,690,690,0
|
|
20230616,183500,593473410,690,690,690,690,0
|
|
20230616,183400,593473410,690,690,690,690,0
|
|
20230616,183300,593473410,690,690,690,690,0
|
|
20230616,183200,593473410,690,690,690,690,0
|
|
20230616,183100,593473410,690,690,690,690,0
|
|
20230616,183000,593473410,690,690,690,690,0
|
|
20230616,182900,593473410,690,690,690,690,0
|
|
20230616,182800,593473410,690,690,690,690,0
|
|
20230616,182700,593473410,690,690,690,690,0
|
|
20230616,182600,593473410,690,690,690,690,0
|
|
20230616,182500,593473410,690,690,690,690,0
|
|
20230616,182400,593473410,690,690,690,690,0
|
|
20230616,182300,593473410,690,690,690,690,0
|
|
20230616,182200,593473410,690,690,690,690,0
|
|
20230616,182100,593473410,690,690,690,690,0
|
|
20230616,182000,593473410,690,690,690,690,0
|
|
20230616,181900,593473410,690,690,690,690,0
|
|
20230616,181800,593473410,690,690,690,690,0
|
|
20230616,181700,593473410,690,690,690,690,0
|
|
20230616,181600,593473410,690,690,690,690,0
|
|
20230616,181500,593473410,690,690,690,690,0
|
|
20230616,181400,593473410,690,690,690,690,0
|
|
20230616,181300,593473410,690,690,690,690,0
|
|
20230616,181200,593473410,690,690,690,690,0
|
|
20230616,181100,593473410,690,690,690,690,0
|
|
20230616,181000,593473410,690,690,690,690,0
|
|
20230616,180900,593473410,690,690,690,690,16088
|
|
20230616,180800,593473410,690,690,690,690,0
|
|
20230616,180700,593473410,690,690,690,690,0
|
|
20230616,180600,593473410,690,690,690,690,0
|
|
20230616,180500,593473410,690,690,690,690,0
|
|
20230616,180400,593473410,690,690,690,690,0
|
|
20230616,180300,593473410,690,690,690,690,0
|
|
20230616,180200,593473410,690,690,690,690,0
|
|
20230616,180100,593473410,690,690,690,690,0
|
|
20230616,180000,593473410,690,690,690,690,0
|
|
20230616,175900,593473410,690,690,690,690,0
|
|
20230616,175800,593473410,690,690,690,690,0
|
|
20230616,175700,593473410,690,690,690,690,0
|
|
20230616,175600,593473410,690,690,690,690,0
|
|
20230616,175500,593473410,690,690,690,690,0
|
|
20230616,175400,593473410,690,690,690,690,0
|
|
20230616,175300,593473410,690,690,690,690,0
|
|
20230616,175200,593473410,690,690,690,690,0
|
|
20230616,175100,593473410,690,690,690,690,0
|
|
20230616,175000,593473410,690,690,690,690,0
|
|
20230616,174900,593473410,690,690,690,690,0
|
|
20230616,174800,593473410,690,690,690,690,0
|
|
20230616,174700,593473410,690,690,690,690,0
|
|
20230616,174600,593473410,690,690,690,690,0
|
|
20230616,174500,593473410,690,690,690,690,0
|
|
20230616,174400,593473410,690,690,690,690,0
|
|
20230616,174300,593473410,690,690,690,690,0
|
|
20230616,174200,593473410,690,690,690,690,0
|
|
20230616,174100,593473410,690,690,690,690,0
|
|
20230616,174000,593473410,690,690,690,690,0
|
|
20230616,173900,593473410,690,690,690,690,16088
|
|
20230616,173800,593473410,690,690,690,690,0
|
|
20230616,173700,593473410,690,690,690,690,0
|
|
20230616,173600,593473410,690,690,690,690,0
|
|
20230616,173500,593473410,690,690,690,690,0
|
|
20230616,173400,593473410,690,690,690,690,0
|
|
20230616,173300,593473410,690,690,690,690,0
|
|
20230616,173200,593473410,690,690,690,690,0
|
|
20230616,173100,593473410,690,690,690,690,0
|
|
20230616,173000,593473410,690,690,690,690,0
|
|
20230616,172900,593473410,690,690,690,690,0
|
|
20230616,172800,593473410,690,690,690,690,0
|
|
20230616,172700,593473410,690,690,690,690,0
|
|
20230616,172600,593473410,690,690,690,690,0
|
|
20230616,172500,593473410,690,690,690,690,0
|
|
20230616,172400,593473410,690,690,690,690,0
|
|
20230616,172300,593473410,690,690,690,690,0
|
|
20230616,172200,593473410,690,690,690,690,0
|
|
20230616,172100,593473410,690,690,690,690,0
|
|
20230616,172000,593473410,690,690,690,690,0
|
|
20230616,171900,593473410,690,690,690,690,0
|
|
20230616,171800,593473410,690,690,690,690,0
|
|
20230616,171700,593473410,690,690,690,690,0
|
|
20230616,171600,593473410,690,690,690,690,0
|
|
20230616,171500,593473410,690,690,690,690,0
|
|
20230616,171400,593473410,690,690,690,690,0
|
|
20230616,171300,593473410,690,690,690,690,0
|
|
20230616,171200,593473410,690,690,690,690,0
|
|
20230616,171100,593473410,690,690,690,690,0
|
|
20230616,171000,593473410,690,690,690,690,0
|
|
20230616,170900,593473410,690,690,690,690,16088
|
|
20230616,170800,593473410,690,690,690,690,0
|
|
20230616,170700,593473410,690,690,690,690,0
|
|
20230616,170600,593473410,690,690,690,690,0
|
|
20230616,170500,593473410,690,690,690,690,0
|
|
20230616,170400,593473410,690,690,690,690,0
|
|
20230616,170300,593473410,690,690,690,690,0
|
|
20230616,170200,593473410,690,690,690,690,0
|
|
20230616,170100,593473410,690,690,690,690,0
|
|
20230616,170000,593473410,690,690,690,690,0
|
|
20230616,165900,593473410,690,690,690,690,0
|
|
20230616,165800,593473410,690,690,690,690,0
|
|
20230616,165700,593473410,690,690,690,690,0
|
|
20230616,165600,593473410,690,690,690,690,0
|
|
20230616,165500,593473410,690,690,690,690,0
|
|
20230616,165400,593473410,690,690,690,690,0
|
|
20230616,165300,593473410,690,690,690,690,0
|
|
20230616,165200,593473410,690,690,690,690,0
|
|
20230616,165100,593473410,690,690,690,690,0
|
|
20230616,165000,593473410,690,690,690,690,0
|
|
20230616,164900,593473410,690,690,690,690,0
|
|
20230616,164800,593473410,690,690,690,690,0
|
|
20230616,164700,593473410,690,690,690,690,0
|
|
20230616,164600,593473410,690,690,690,690,0
|
|
20230616,164500,593473410,690,690,690,690,0
|
|
20230616,164400,593473410,690,690,690,690,0
|
|
20230616,164300,593473410,690,690,690,690,0
|
|
20230616,164200,593473410,690,690,690,690,0
|
|
20230616,164100,593473410,690,690,690,690,0
|
|
20230616,164000,593473410,690,690,690,690,0
|
|
20230616,163900,593473410,690,690,690,690,16088
|
|
20230616,163800,593473410,690,690,690,690,0
|
|
20230616,163700,593473410,690,690,690,690,0
|
|
20230616,163600,593473410,690,690,690,690,0
|
|
20230616,163500,593473410,690,690,690,690,0
|
|
20230616,163400,593473410,690,690,690,690,0
|
|
20230616,163300,593473410,690,690,690,690,0
|
|
20230616,163200,593473410,690,690,690,690,0
|
|
20230616,163100,593473410,690,690,690,690,0
|
|
20230616,163000,593473410,690,690,690,690,0
|
|
20230616,162900,593473410,690,690,690,690,0
|
|
20230616,162800,593473410,690,690,690,690,0
|
|
20230616,162700,593473410,690,690,690,690,0
|
|
20230616,162600,593473410,690,690,690,690,0
|
|
20230616,162500,593473410,690,690,690,690,0
|
|
20230616,162400,593473410,690,690,690,690,0
|
|
20230616,162300,593473410,690,690,690,690,0
|
|
20230616,162200,593473410,690,690,690,690,0
|
|
20230616,162100,593473410,690,690,690,690,0
|
|
20230616,162000,593473410,690,690,690,690,0
|
|
20230616,161900,593473410,690,690,690,690,0
|
|
20230616,161800,593473410,690,690,690,690,0
|
|
20230616,161700,593473410,690,690,690,690,0
|
|
20230616,161600,593473410,690,690,690,690,0
|
|
20230616,161500,593473410,690,690,690,690,0
|
|
20230616,161400,593473410,690,690,690,690,0
|
|
20230616,161300,593473410,690,690,690,690,0
|
|
20230616,161200,593473410,690,690,690,690,0
|
|
20230616,161100,593473410,690,690,690,690,0
|
|
20230616,161000,593473410,690,690,690,690,0
|
|
20230616,160900,593473410,690,690,690,690,16088
|
|
20230616,160800,593473410,690,690,690,690,0
|
|
20230616,160700,593473410,690,690,690,690,0
|
|
20230616,160600,593473410,690,690,690,690,0
|
|
20230616,160500,593473410,690,690,690,690,0
|
|
20230616,160400,593473410,690,690,690,690,0
|
|
20230616,160300,593473410,690,690,690,690,0
|
|
20230616,160200,593473410,690,690,690,690,0
|
|
20230616,160100,593473410,690,690,690,690,0
|
|
20230616,160000,593473410,690,690,690,690,0
|
|
20230616,155900,593473410,690,690,690,690,0
|
|
20230616,155800,593473410,690,690,690,690,0
|
|
20230616,155700,593473410,690,690,690,690,0
|
|
20230616,155600,593473410,690,690,690,690,0
|
|
20230616,155500,593473410,690,690,690,690,0
|
|
20230616,155400,593473410,690,690,690,690,0
|
|
20230616,155300,593473410,690,690,690,690,0
|
|
20230616,155200,593473410,690,690,690,690,0
|
|
20230616,155100,593473410,690,690,690,690,0
|
|
20230616,155000,593473410,690,690,690,690,0
|
|
20230616,154900,593473410,690,690,690,690,0
|
|
20230616,154800,593473410,690,690,690,690,0
|
|
20230616,154700,593473410,690,690,690,690,0
|
|
20230616,154600,593473410,690,690,690,690,0
|
|
20230616,154500,593473410,690,690,690,690,0
|
|
20230616,154400,593473410,690,690,690,690,0
|
|
20230616,154300,593473410,690,690,690,690,0
|
|
20230616,154200,593473410,690,690,690,690,0
|
|
20230616,154100,593473410,690,690,690,690,0
|
|
20230616,154000,593473410,690,690,690,690,0
|
|
20230616,153900,593473410,690,690,690,690,16088
|
|
20230616,153800,593473410,690,690,690,690,0
|
|
20230616,153700,593473410,690,690,690,690,0
|
|
20230616,153600,593473410,690,690,690,690,0
|
|
20230616,153500,593473410,690,690,690,690,0
|
|
20230616,153400,593473410,690,690,690,690,0
|
|
20230616,153300,593473410,690,690,690,690,0
|
|
20230616,153200,593473410,690,690,690,690,0
|
|
20230616,153100,593473410,690,690,690,690,0
|
|
20230616,153000,593473410,690,690,690,690,16088
|
|
20230616,152900,582372690,690,690,690,690,0
|
|
20230616,152800,582372690,690,690,690,690,0
|
|
20230616,152700,582372690,690,690,690,690,0
|
|
20230616,152600,582372690,690,690,690,690,0
|
|
20230616,152500,582372690,690,690,690,690,0
|
|
20230616,152400,582372690,690,690,690,690,0
|
|
20230616,152300,582372690,690,690,690,690,0
|
|
20230616,152200,582372690,690,690,690,690,0
|
|
20230616,152100,582372690,690,690,690,690,0
|
|
20230616,152000,582372690,690,690,690,690,0
|
|
20230616,151900,582372690,690,687,690,687,3492
|
|
20230616,151800,579970731,687,687,687,687,1
|
|
20230616,151700,579970044,685,685,685,685,786
|
|
20230616,151600,579431634,687,684,687,684,3009
|
|
20230616,151500,577371391,684,684,684,684,1
|
|
20230616,151400,577370707,684,684,684,684,103
|
|
20230616,151300,577300255,684,683,684,683,2
|
|
20230616,151200,577298888,684,684,684,684,6
|
|
20230616,151100,577294784,684,684,684,684,970
|
|
20230616,151000,576631304,685,685,685,684,70
|
|
20230616,150900,576583356,686,686,686,686,1
|
|
20230616,150800,576582670,686,686,686,686,0
|
|
20230616,150700,576582670,686,683,686,675,27827
|
|
20230616,150600,557669988,686,686,687,683,14954
|
|
20230616,150500,547443918,682,687,687,682,10307
|
|
20230616,150400,540400972,686,686,686,686,0
|
|
20230616,150300,540400972,686,687,687,686,70
|
|
20230616,150200,540352895,687,687,687,686,313
|
|
20230616,150100,540137872,687,686,687,686,8
|
|
20230616,150000,540132378,686,687,687,686,57
|
|
20230616,145900,540093226,686,686,686,686,5
|
|
20230616,145800,540089796,687,687,687,687,146
|
|
20230616,145700,539989494,686,686,686,686,0
|
|
20230616,145600,539989494,686,686,687,686,1794
|
|
20230616,145500,538758665,686,686,686,686,256
|
|
20230616,145400,538583049,687,687,687,686,4834
|
|
20230616,145300,535262412,688,688,688,688,2167
|
|
20230616,145200,533771516,688,689,690,688,2203
|
|
20230616,145100,532253932,690,690,690,690,0
|
|
20230616,145000,532253932,690,690,690,689,1557
|
|
20230616,144900,531179610,690,690,690,690,48
|
|
20230616,144800,531146490,690,690,690,690,46
|
|
20230616,144700,531114750,691,692,692,691,1267
|
|
20230616,144600,530238531,692,692,692,692,0
|
|
20230616,144500,530238531,692,692,692,692,1
|
|
20230616,144400,530237839,691,692,692,691,165
|
|
20230616,144300,530123723,691,691,691,691,0
|
|
20230616,144200,530123723,691,691,691,691,106
|
|
20230616,144100,530050477,692,691,692,691,2905
|
|
20230616,144000,528040321,691,692,692,691,3
|
|
20230616,143900,528038247,691,692,692,691,51
|
|
20230616,143800,528002956,692,692,692,692,26
|
|
20230616,143700,527984964,691,691,691,691,0
|
|
20230616,143600,527984964,691,691,691,691,0
|
|
20230616,143500,527984964,691,691,691,691,0
|
|
20230616,143400,527984964,691,691,691,691,0
|
|
20230616,143300,527984964,691,691,691,691,401
|
|
20230616,143200,527707873,691,691,691,691,144
|
|
20230616,143100,527608369,692,692,692,692,0
|
|
20230616,143000,527608369,692,691,692,691,1001
|
|
20230616,142900,526916420,690,690,690,690,1
|
|
20230616,142800,526915730,691,691,691,691,2
|
|
20230616,142700,526914348,691,691,691,691,42
|
|
20230616,142600,526885326,691,691,691,691,0
|
|
20230616,142500,526885326,691,691,691,691,0
|
|
20230616,142400,526885326,691,690,691,690,18
|
|
20230616,142300,526872899,691,691,691,691,0
|
|
20230616,142200,526872899,691,689,691,689,177
|
|
20230616,142100,526750944,689,689,689,689,145
|
|
20230616,142000,526651039,689,689,689,689,179
|
|
20230616,141900,526527708,689,689,689,689,22
|
|
20230616,141800,526512550,689,690,690,689,15
|
|
20230616,141700,526502214,690,691,691,690,596
|
|
20230616,141600,526090384,691,690,691,690,183
|
|
20230616,141500,525963970,690,690,690,690,36
|
|
20230616,141400,525939130,688,690,690,688,1001
|
|
20230616,141300,525250302,691,690,691,690,19
|
|
20230616,141200,525237182,690,691,691,690,10
|
|
20230616,141100,525230279,691,690,691,690,205
|
|
20230616,141000,525088728,691,691,691,691,0
|
|
20230616,140900,525088728,691,691,691,691,9
|
|
20230616,140800,525082509,691,691,692,691,14
|
|
20230616,140700,525072834,688,688,688,688,100
|
|
20230616,140600,525004034,688,688,688,688,1368
|
|
20230616,140500,524062850,692,692,692,692,0
|
|
20230616,140400,524062850,692,689,692,689,257
|
|
20230616,140300,523885726,689,691,692,689,1858
|
|
20230616,140200,522605522,692,692,692,692,2
|
|
20230616,140100,522604138,692,692,692,692,51
|
|
20230616,140000,522568846,692,692,692,692,50
|
|
20230616,135900,522534246,692,692,692,692,0
|
|
20230616,135800,522534246,692,692,692,692,100
|
|
20230616,135700,522465046,692,692,692,692,277
|
|
20230616,135600,522273362,691,691,691,691,1
|
|
20230616,135500,522272671,692,691,692,691,50
|
|
20230616,135400,522238072,692,690,692,690,2
|
|
20230616,135300,522236690,690,690,690,690,0
|
|
20230616,135200,522236690,690,690,690,690,60
|
|
20230616,135100,522195290,689,690,690,689,973
|
|
20230616,135000,521523954,690,690,690,690,0
|
|
20230616,134900,521523954,690,690,690,690,0
|
|
20230616,134800,521523954,690,690,690,690,0
|
|
20230616,134700,521523954,690,692,692,690,5010
|
|
20230616,134600,518065595,692,692,692,692,21
|
|
20230616,134500,518051063,692,692,692,692,2
|
|
20230616,134400,518049679,691,692,692,691,574
|
|
20230616,134300,517652723,692,693,693,692,2
|
|
20230616,134200,517651338,692,693,693,692,465
|
|
20230616,134100,517329543,692,692,692,692,5
|
|
20230616,134000,517326083,692,692,692,692,0
|
|
20230616,133900,517326083,692,692,692,692,0
|
|
20230616,133800,517326083,692,692,692,692,0
|
|
20230616,133700,517326083,692,692,692,692,0
|
|
20230616,133600,517326083,692,692,692,692,478
|
|
20230616,133500,516995307,692,692,692,692,355
|
|
20230616,133400,516749647,692,692,692,692,2010
|
|
20230616,133300,515358727,692,692,692,692,0
|
|
20230616,133200,515358727,692,692,692,692,965
|
|
20230616,133100,514690947,692,693,693,692,59
|
|
20230616,133000,514650110,692,692,692,692,624
|
|
20230616,132900,514218302,692,692,692,692,3000
|
|
20230616,132800,512142302,692,692,692,692,0
|
|
20230616,132700,512142302,692,692,692,692,1
|
|
20230616,132600,512141610,692,693,693,692,5
|
|
20230616,132500,512138149,692,692,693,692,378
|
|
20230616,132400,511876572,692,692,692,692,10
|
|
20230616,132300,511869652,693,693,693,693,0
|
|
20230616,132200,511869652,693,693,693,693,0
|
|
20230616,132100,511869652,693,693,693,693,1
|
|
20230616,132000,511868959,693,693,693,693,0
|
|
20230616,131900,511868959,693,693,693,693,1014
|
|
20230616,131800,511166257,693,693,693,693,21
|
|
20230616,131700,511151704,693,693,693,693,177
|
|
20230616,131600,511029043,693,692,693,692,793
|
|
20230616,131500,510479495,693,693,693,693,0
|
|
20230616,131400,510479495,693,693,693,693,1
|
|
20230616,131300,510478802,694,693,694,691,2700
|
|
20230616,131200,508605989,694,694,694,694,0
|
|
20230616,131100,508605989,694,694,694,694,0
|
|
20230616,131000,508605989,694,694,694,694,98
|
|
20230616,130900,508537977,694,693,694,693,35
|
|
20230616,130800,508513721,693,693,693,693,942
|
|
20230616,130700,507860915,693,693,693,693,3
|
|
20230616,130600,507858836,693,693,693,693,0
|
|
20230616,130500,507858836,693,693,693,693,0
|
|
20230616,130400,507858836,693,693,693,693,11
|
|
20230616,130300,507851213,693,693,693,693,0
|
|
20230616,130200,507851213,693,693,693,693,0
|
|
20230616,130100,507851213,693,693,693,693,0
|
|
20230616,130000,507851213,693,693,693,693,902
|
|
20230616,125900,507226127,694,694,694,694,24
|
|
20230616,125800,507209471,693,693,693,690,174
|
|
20230616,125700,507089108,689,689,689,689,0
|
|
20230616,125600,507089108,689,692,693,689,1451
|
|
20230616,125500,506088357,693,693,693,693,0
|
|
20230616,125400,506088357,693,693,693,693,1
|
|
20230616,125300,506087664,691,691,691,691,100
|
|
20230616,125200,506018564,691,691,691,691,0
|
|
20230616,125100,506018564,691,690,691,690,4254
|
|
20230616,125000,503083303,689,689,689,689,131
|
|
20230616,124900,502993044,689,689,689,689,10
|
|
20230616,124800,502986154,690,690,690,689,371
|
|
20230616,124700,502730533,689,689,689,689,0
|
|
20230616,124600,502730533,689,691,691,689,273
|
|
20230616,124500,502542354,690,690,690,690,192
|
|
20230616,124400,502409874,690,690,690,689,300
|
|
20230616,124300,502202875,690,689,690,689,299
|
|
20230616,124200,501996566,689,690,690,689,3
|
|
20230616,124100,501994497,691,691,691,691,77
|
|
20230616,124000,501941290,691,691,691,691,0
|
|
20230616,123900,501941290,691,691,691,691,0
|
|
20230616,123800,501941290,691,691,691,691,5
|
|
20230616,123700,501937835,693,693,693,693,402
|
|
20230616,123600,501659249,692,691,692,691,587
|
|
20230616,123500,501253145,692,691,692,690,3453
|
|
20230616,123400,498864775,692,690,693,690,2970
|
|
20230616,123300,496814588,690,687,690,687,6010
|
|
20230616,123200,492678909,687,687,687,687,8000
|
|
20230616,123100,487182909,686,685,686,684,5316
|
|
20230616,123000,483539539,684,684,684,684,150
|
|
20230616,122900,483436939,684,684,684,684,0
|
|
20230616,122800,483436939,684,684,684,684,0
|
|
20230616,122700,483436939,684,684,684,684,7
|
|
20230616,122600,483432151,684,684,685,684,498
|
|
20230616,122500,483091477,684,684,684,684,0
|
|
20230616,122400,483091477,684,684,684,684,81
|
|
20230616,122300,483036073,684,685,685,684,21
|
|
20230616,122200,483021708,685,683,685,683,3556
|
|
20230616,122100,480586764,682,682,682,682,200
|
|
20230616,122000,480450364,682,682,682,682,0
|
|
20230616,121900,480450364,682,682,682,682,8274
|
|
20230616,121800,474807496,680,679,680,679,9775
|
|
20230616,121700,468166779,678,677,678,677,2202
|
|
20230616,121600,466674392,677,677,677,677,1082
|
|
20230616,121500,465941878,677,677,677,677,0
|
|
20230616,121400,465941878,677,677,677,677,1000
|
|
20230616,121300,465264878,678,678,678,678,50
|
|
20230616,121200,465230978,677,678,678,677,9
|
|
20230616,121100,465224878,678,678,678,678,20
|
|
20230616,121000,465211318,678,678,678,677,41
|
|
20230616,120900,465183521,677,677,677,677,254
|
|
20230616,120800,465011563,677,677,677,677,10
|
|
20230616,120700,465004793,677,676,677,676,2306
|
|
20230616,120600,463445919,676,675,676,675,630
|
|
20230616,120500,463020203,676,676,676,676,0
|
|
20230616,120400,463020203,676,676,676,676,79
|
|
20230616,120300,462966799,676,677,677,672,2368
|
|
20230616,120200,461366077,670,681,681,670,25443
|
|
20230616,120100,444272628,681,682,683,672,30140
|
|
20230616,120000,423928635,681,682,682,681,30
|
|
20230616,115900,423908190,682,682,682,682,0
|
|
20230616,115800,423908190,682,682,682,682,2
|
|
20230616,115700,423906826,682,681,682,681,208
|
|
20230616,115600,423764978,681,683,683,681,208
|
|
20230616,115500,423622930,683,683,683,683,30
|
|
20230616,115400,423602440,683,683,683,683,0
|
|
20230616,115300,423602440,683,684,684,683,37
|
|
20230616,115200,423577166,684,685,686,675,95194
|
|
20230616,115100,359115052,686,686,686,686,101
|
|
20230616,115000,359045766,685,686,686,685,30
|
|
20230616,114900,359025201,686,686,686,686,1
|
|
20230616,114800,359024515,686,686,686,686,0
|
|
20230616,114700,359024515,686,686,686,686,0
|
|
20230616,114600,359024515,686,686,686,686,59
|
|
20230616,114500,358984041,686,686,686,686,1041
|
|
20230616,114400,358269915,684,685,685,684,50
|
|
20230616,114300,358235705,684,684,684,684,9
|
|
20230616,114200,358229549,686,686,686,686,9
|
|
20230616,114100,358223375,682,682,682,682,0
|
|
20230616,114000,358223375,682,682,682,682,0
|
|
20230616,113900,358223375,682,683,683,682,2000
|
|
20230616,113800,356859202,687,687,687,687,0
|
|
20230616,113700,356859202,687,683,687,683,2541
|
|
20230616,113600,355115699,683,683,683,683,2459
|
|
20230616,113500,353436202,682,683,683,682,2000
|
|
20230616,113400,352072042,682,682,685,682,19318
|
|
20230616,113300,338862172,682,682,682,682,80
|
|
20230616,113200,338807612,682,682,682,682,380
|
|
20230616,113100,338548452,683,683,683,683,1
|
|
20230616,113000,338547769,683,683,683,683,1
|
|
20230616,112900,338547086,683,682,683,682,605
|
|
20230616,112800,338134370,682,680,682,680,2534
|
|
20230616,112700,336406567,680,682,682,680,146
|
|
20230616,112600,336307146,682,681,682,681,9
|
|
20230616,112500,336301016,681,681,681,681,11
|
|
20230616,112400,336293525,681,681,681,681,205
|
|
20230616,112300,336153920,682,682,682,681,104
|
|
20230616,112200,336082995,681,681,681,681,1
|
|
20230616,112100,336082314,681,681,681,681,4
|
|
20230616,112000,336079590,683,683,683,683,45
|
|
20230616,111900,336048855,681,681,681,681,5355
|
|
20230616,111800,332402100,680,680,680,680,0
|
|
20230616,111700,332402100,680,680,680,680,373
|
|
20230616,111600,332148460,681,680,681,680,401
|
|
20230616,111500,331875394,679,679,679,679,0
|
|
20230616,111400,331875394,679,679,679,679,0
|
|
20230616,111300,331875394,679,679,679,679,375
|
|
20230616,111200,331620769,679,680,680,679,126
|
|
20230616,111100,331535214,680,680,680,680,3900
|
|
20230616,111000,328883214,680,680,680,680,148
|
|
20230616,110900,328782574,680,680,680,680,100
|
|
20230616,110800,328714574,680,680,680,680,0
|
|
20230616,110700,328714574,680,680,680,680,487
|
|
20230616,110600,328383414,681,680,681,680,1566
|
|
20230616,110500,327318495,680,680,680,680,1310
|
|
20230616,110400,326427695,680,680,680,680,177
|
|
20230616,110300,326307335,680,680,680,680,882
|
|
20230616,110200,325707575,680,680,680,680,0
|
|
20230616,110100,325707575,680,680,680,680,325
|
|
20230616,110000,325486575,680,678,680,678,5100
|
|
20230616,105900,322028575,677,676,677,675,2477
|
|
20230616,105800,320352010,676,675,676,675,101
|
|
20230616,105700,320283834,673,675,676,673,8397
|
|
20230616,105600,314613595,676,676,676,676,0
|
|
20230616,105500,314613595,676,676,676,670,29004
|
|
20230616,105400,295158917,673,676,676,673,1100
|
|
20230616,105300,294417781,676,676,676,676,10
|
|
20230616,105200,294411021,673,676,676,673,739
|
|
20230616,105100,293913524,676,676,676,670,8600
|
|
20230616,105000,288104854,676,675,676,674,4195
|
|
20230616,104900,285275332,675,675,675,675,1504
|
|
20230616,104800,284260132,672,680,680,667,48970
|
|
20230616,104700,251359542,674,681,682,674,23993
|
|
20230616,104600,235117186,681,684,684,678,893
|
|
20230616,104500,234511102,684,683,684,680,5944
|
|
20230616,104400,230467739,684,683,684,683,4
|
|
20230616,104300,230465005,684,684,684,684,582
|
|
20230616,104200,230066917,684,683,684,683,550
|
|
20230616,104100,229691217,684,684,684,684,9
|
|
20230616,104000,229685061,684,678,684,678,10934
|
|
20230616,103900,222237994,680,684,684,673,47402
|
|
20230616,103800,190239416,684,687,687,675,28595
|
|
20230616,103700,170820528,688,692,692,675,34608
|
|
20230616,103600,147052468,690,690,693,690,1462
|
|
20230616,103500,146043685,690,690,690,690,8445
|
|
20230616,103400,140216635,690,690,690,690,1691
|
|
20230616,103300,139049845,690,693,693,690,10001
|
|
20230616,103200,132146298,693,694,694,693,299
|
|
20230616,103100,131938795,694,694,694,694,5
|
|
20230616,103000,131935325,694,694,694,694,4
|
|
20230616,102900,131932549,694,693,694,693,7
|
|
20230616,102800,131927693,690,694,694,690,27408
|
|
20230616,102700,112990287,694,694,694,694,0
|
|
20230616,102600,112990287,694,694,694,694,0
|
|
20230616,102500,112990287,694,694,694,694,4
|
|
20230616,102400,112987511,694,694,694,694,1
|
|
20230616,102300,112986817,694,694,694,694,1584
|
|
20230616,102200,111887521,694,694,694,694,1000
|
|
20230616,102100,111193521,694,694,694,694,0
|
|
20230616,102000,111193521,694,694,694,694,1
|
|
20230616,101900,111192827,694,694,694,694,0
|
|
20230616,101800,111192827,694,694,694,694,1
|
|
20230616,101700,111192133,698,698,698,698,0
|
|
20230616,101600,111192133,698,694,698,694,1302
|
|
20230616,101500,110288541,694,695,695,694,2509
|
|
20230616,101400,108546795,695,695,695,695,1163
|
|
20230616,101300,107738510,695,695,695,695,20
|
|
20230616,101200,107724610,695,695,695,695,1016
|
|
20230616,101100,107018490,698,698,698,698,16
|
|
20230616,101000,107007322,696,698,698,694,2078
|
|
20230616,100900,105564897,699,699,699,699,0
|
|
20230616,100800,105564897,699,699,699,699,1
|
|
20230616,100700,105564198,690,696,696,690,11568
|
|
20230616,100600,97558834,696,698,698,696,1000
|
|
20230616,100500,96862832,699,699,699,699,2
|
|
20230616,100400,96861434,699,699,699,699,1
|
|
20230616,100300,96860735,698,698,698,697,512
|
|
20230616,100200,96503851,697,699,699,697,446
|
|
20230616,100100,96192957,699,699,699,699,6
|
|
20230616,100000,96188763,699,699,699,699,10
|
|
20230616,095900,96181773,699,699,699,699,150
|
|
20230616,095800,96076923,699,699,699,699,17
|
|
20230616,095700,96065040,699,698,699,698,410
|
|
20230616,095600,95778859,698,698,698,698,1
|
|
20230616,095500,95778161,696,696,696,696,28
|
|
20230616,095400,95758673,696,696,696,696,103
|
|
20230616,095300,95686985,694,694,694,694,0
|
|
20230616,095200,95686985,694,696,696,694,1297
|
|
20230616,095100,94785254,697,698,698,697,1982
|
|
20230616,095000,93402187,698,698,698,698,100
|
|
20230616,094900,93332387,698,698,698,698,50
|
|
20230616,094800,93297487,698,698,698,698,0
|
|
20230616,094700,93297487,698,698,698,698,269
|
|
20230616,094600,93109725,698,698,698,698,77
|
|
20230616,094500,93055979,698,696,698,696,824
|
|
20230616,094400,92482427,695,699,699,695,19298
|
|
20230616,094300,79048157,700,700,700,700,1113
|
|
20230616,094200,78269057,699,700,700,699,4157
|
|
20230616,094100,75363270,699,699,699,699,200
|
|
20230616,094000,75223470,700,701,701,700,5828
|
|
20230616,093900,71142284,701,701,701,701,1
|
|
20230616,093800,71141583,701,701,701,701,1010
|
|
20230616,093700,70433573,701,702,702,701,997
|
|
20230616,093600,69734174,702,702,702,702,4
|
|
20230616,093500,69731366,702,702,702,702,725
|
|
20230616,093400,69222416,702,702,702,702,1022
|
|
20230616,093300,68504972,702,702,702,702,190
|
|
20230616,093200,68371592,703,704,704,703,22
|
|
20230616,093100,68356123,703,703,703,702,631
|
|
20230616,093000,67912532,703,703,703,703,71
|
|
20230616,092900,67862619,703,703,703,703,800
|
|
20230616,092800,67300219,703,703,703,703,1448
|
|
20230616,092700,66282275,703,703,703,703,1
|
|
20230616,092600,66281572,703,703,703,703,331
|
|
20230616,092500,66048879,703,702,703,702,1866
|
|
20230616,092400,64737441,702,703,703,702,1471
|
|
20230616,092300,63704098,703,703,703,703,1
|
|
20230616,092200,63703395,703,703,703,703,103
|
|
20230616,092100,63630986,703,703,703,703,0
|
|
20230616,092000,63630986,703,707,707,702,4039
|
|
20230616,091900,60793413,701,707,711,701,10421
|
|
20230616,091800,53460435,706,706,707,706,6278
|
|
20230616,091700,49023023,706,701,706,700,8204
|
|
20230616,091600,43259809,702,702,703,701,3127
|
|
20230616,091500,41064955,703,705,705,703,1515
|
|
20230616,091400,39997851,705,705,705,705,1100
|
|
20230616,091300,39222351,705,705,705,705,91
|
|
20230616,091200,39158196,705,705,705,705,689
|
|
20230616,091100,38672451,705,705,707,705,2965
|
|
20230616,091000,36576702,704,704,704,703,5625
|
|
20230616,090900,32616714,704,707,707,704,340
|
|
20230616,090800,32376442,708,715,715,708,10640
|
|
20230616,090700,24782310,715,701,717,701,3436
|
|
20230616,090600,22353242,701,701,701,701,0
|
|
20230616,090500,22353242,701,701,701,701,228
|
|
20230616,090400,22193414,700,699,700,699,893
|
|
20230616,090300,21569141,693,695,699,693,1786
|
|
20230616,090200,20328912,693,697,699,693,3627
|
|
20230616,090100,17806370,693,695,695,693,2000
|
|
20230616,090000,16419351,692,692,693,692,23727
|